锐新科技 sz.300828
21.29
+6.72%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.60 | 19.90 | 18.63 | 18.80 | -5.53% | 1.57 | 6.51% |
| 2026-03-20 | 20.30 | 20.90 | 19.88 | 19.90 | -1.24% | 1.49 | 5.90% |
| 2026-03-19 | 21.10 | 21.25 | 20.09 | 20.15 | -6.37% | 2.01 | 7.84% |
| 2026-03-18 | 19.45 | 22.09 | 19.45 | 21.52 | +10.70% | 3.26 | 12.49% |
| 2026-03-17 | 20.19 | 20.39 | 19.43 | 19.44 | -3.76% | 0.93 | 3.79% |
| 2026-03-16 | 20.23 | 20.31 | 19.60 | 20.20 | -0.15% | 1.24 | 4.97% |
| 2026-03-13 | 20.39 | 20.66 | 20.13 | 20.23 | -0.88% | 1.00 | 3.94% |
| 2026-03-12 | 21.10 | 21.21 | 20.33 | 20.41 | -3.68% | 1.47 | 5.69% |
| 2026-03-11 | 21.92 | 22.12 | 21.02 | 21.19 | -3.33% | 1.59 | 5.95% |
| 2026-03-10 | 22.23 | 22.35 | 21.70 | 21.92 | +0.09% | 1.46 | 5.33% |
| 2026-03-09 | 22.22 | 22.36 | 21.60 | 21.90 | -3.40% | 1.96 | 7.18% |
| 2026-03-06 | 22.39 | 23.09 | 22.22 | 22.67 | +0.85% | 1.38 | 4.88% |
| 2026-03-05 | 23.36 | 23.60 | 22.28 | 22.48 | -1.45% | 1.94 | 6.81% |
| 2026-03-04 | 22.01 | 22.98 | 21.89 | 22.81 | +2.42% | 2.08 | 7.36% |
| 2026-03-03 | 23.30 | 23.50 | 22.24 | 22.27 | -5.68% | 3.76 | 13.23% |
| 2026-03-02 | 23.72 | 24.61 | 21.96 | 23.61 | -7.63% | 5.35 | 18.28% |
| 2026-02-27 | 28.00 | 31.00 | 25.50 | 25.56 | -3.51% | 8.64 | 24.88% |
| 2026-02-26 | 26.49 | 26.49 | 26.49 | 26.49 | nan% | nan | nan% |
| 2026-02-25 | 26.49 | 26.49 | 26.49 | 26.49 | nan% | nan | nan% |
| 2026-02-24 | 26.49 | 26.49 | 26.49 | 26.49 | nan% | nan | nan% |